Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.98 | -36.4640883978 | 5.43 | 5.54 | 3.44 | 17590523 | 4.98200751 | SP |
| 4 | -1.4 | -28.8659793814 | 4.85 | 6.5885 | 3.44 | 14846264 | 5.30160244 | SP |
| 12 | -3.83 | -52.6098901099 | 7.28 | 8.1599 | 3.44 | 15988772 | 5.93083483 | SP |
| 26 | -12.17 | -77.9129321383 | 15.62 | 17 | 3.44 | 10524432 | 7.13466735 | SP |
| 52 | -19.07 | -84.6802841918 | 22.52 | 22.71 | 3.44 | 6024485 | 8.14100416 | SP |
| 156 | -21.88 | -86.3797868141 | 25.33 | 25.62 | 3.44 | 5752458 | 8.15050951 | SP |
| 260 | -21.88 | -86.3797868141 | 25.33 | 25.62 | 3.44 | 5752458 | 8.15050951 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743806100 | 3.52 | -0.72 | -16.98 | 3.91 | 3.9985 | 3.33 | 21417020 |
| 1743719700 | 4.24 | -0.94 | -18.15 | 4.64 | 4.8099999 | 4.23 | 17366138 |
| 1743633300 | 5.18 | 0.03 | 0.58 | 5.0199999 | 5.2951 | 4.955 | 19727313 |
| 1743546900 | 5.15 | 0.01 | 0.19 | 5.09 | 5.16 | 4.9650999 | 17547992 |
| 1743460500 | 5.14 | -0.05 | -0.96 | 4.91 | 5.16 | 4.75 | 17929197 |
| 1743201300 | 5.19 | -0.36 | -6.49 | 5.43 | 5.54 | 5.12 | 15381975 |
| 1743114900 | 5.55 | -0.4 | -6.72 | 5.5199999 | 5.66 | 5.44 | 13726815 |
| 1743028500 | 5.95 | -0.53 | -8.18 | 6.38 | 6.5885 | 5.7801 | 15929783 |
| 1742942100 | 6.48 | 0.11 | 1.73 | 6.295 | 6.48 | 6.2303 | 12370079 |
| 1742855700 | 6.37 | 0.78 | 13.95 | 5.94 | 6.47 | 5.905 | 18403578 |
| 1742596500 | 5.59 | -0.08 | -1.41 | 5.475 | 5.675 | 5.365 | 12350490 |
| 1742510100 | 5.67 | 0.1 | 1.80 | 5.46 | 5.78 | 5.45 | 14218128 |
| 1742423700 | 5.57 | 0.27 | 5.09 | 5.37 | 5.735 | 5.14 | 16833338 |
| 1742337300 | 5.3 | -0.1 | -1.85 | 5.32 | 5.405 | 5.24 | 8941594 |
| 1742250900 | 5.4 | 0.35 | 6.93 | 5.2 | 5.5699 | 5.2 | 15640110 |
| 1741991700 | 5.05 | 0.27 | 5.65 | 4.93 | 5.0701 | 4.91 | 9386788 |
| 1741905300 | 4.78 | -0.27 | -5.35 | 4.93 | 4.9685 | 4.6919 | 11550495 |
| 1741818900 | 5.05 | 0.4 | 8.60 | 4.87 | 5.135 | 4.7901 | 12506963 |
| 1741732500 | 4.65 | 0.01 | 0.22 | 4.66 | 4.7958 | 4.46 | 11030159 |
| 1741646100 | 4.64 | -0.38 | -7.57 | 4.84 | 5.11 | 4.5648 | 15339365 |
| 1741390500 | 5.0199999 | 0.14 | 2.87 | 4.85 | 5.045 | 4.63 | 20744970 |
| 1741304100 | 4.88 | -0.29 | -5.61 | 4.91 | 5.101 | 4.82 | 24158676 |
| 1741217700 | 5.17 | 0.1 | 1.97 | 5.04 | 5.18 | 4.88 | 20906789 |
| 1741131300 | 5.07 | 0.24 | 4.97 | 4.6 | 5.3099999 | 4.59 | 31186234 |
| 1741044900 | 4.83 | -0.17 | -3.40 | 5.16 | 5.2398999 | 4.71 | 26866590 |
| 1740785700 | 5 | 0.04 | 0.81 | 4.96 | 5.19 | 4.88 | 16349903 |
| 1740699300 | 4.96 | -0.56 | -10.14 | 5.5599999 | 5.6193 | 4.96 | 24680178 |
| 1740612900 | 5.5199999 | 0.08 | 1.47 | 5.54 | 5.625 | 5.431 | 17389102 |
| 1740526500 | 5.44 | -0.45 | -7.64 | 5.87 | 5.94 | 5.3999 | 20027151 |
| 1740440100 | 5.89 | -0.3 | -4.85 | 6.26 | 6.2699999 | 5.87 | 16896090 |
| 1740180900 | 6.19 | -0.38 | -5.78 | 6.65 | 6.7573 | 6.15 | 19650915 |
| 1740094500 | 6.57 | -0.08 | -1.20 | 6.68 | 6.859 | 6.46 | 11954004 |
| 1740008100 | 6.65 | 0.05 | 0.76 | 6.6 | 6.8087 | 6.47 | 13462131 |
| 1739921700 | 6.6 | 0.14 | 2.17 | 6.58 | 6.7178 | 6.51 | 11690842 |
| 1739576100 | 6.46 | 0.13 | 2.05 | 6.41 | 6.635 | 6.3108 | 14112863 |
| 1739489700 | 6.33 | 0.01 | 0.16 | 6.34 | 6.64 | 6.17 | 17751301 |
| 1739403300 | 6.32 | 0.07 | 1.12 | 6.1 | 6.33 | 6.025 | 14696301 |
| 1739316900 | 6.25 | 0.08 | 1.30 | 6.01 | 6.4799 | 6 | 14819025 |
| 1739230500 | 6.17 | 0.3 | 5.11 | 5.96 | 6.28 | 5.93 | 17062093 |
| 1738971300 | 5.87 | -0.28 | -4.55 | 6.04 | 6.13 | 5.7801 | 20710331 |
| 1738884900 | 6.15 | -0.23 | -3.61 | 6.24 | 6.43 | 6.03 | 15790275 |
| 1738798500 | 6.38 | -0.93 | -12.72 | 5.85 | 6.38 | 5.7099 | 45875214 |
| 1738712100 | 7.31 | 0.64 | 9.60 | 6.83 | 7.31 | 6.743 | 36193041 |
| 1738625700 | 6.67 | -0.21 | -3.05 | 6.62 | 6.7899 | 6.5348 | 12341205 |
| 1738366500 | 6.88 | -0.36 | -4.97 | 7.28 | 7.32 | 6.815 | 11147834 |
| 1738280100 | 7.24 | 0.17 | 2.40 | 7.2 | 7.43 | 7.0201 | 7032773 |
| 1738193700 | 7.07 | 0.37 | 5.52 | 6.89 | 7.2 | 6.781 | 11353867 |
| 1738107300 | 6.7 | -0.1 | -1.47 | 6.81 | 6.93 | 6.55 | 8051128 |
| 1738020900 | 6.8 | -1 | -12.82 | 7.14 | 7.18 | 6.5217 | 13172769 |
| 1737761700 | 7.8 | -0.11 | -1.39 | 8 | 8.0867 | 7.71 | 10758555 |
| 1737675300 | 7.91 | 0 | 0.00 | 7.91 | 7.91 | 7.91 | 0 |
| 1737588900 | 7.91 | 0.18 | 2.33 | 7.85 | 8.1599 | 7.795 | 12657475 |
| 1737502500 | 7.73 | 0.1 | 1.31 | 7.73 | 7.9199 | 7.59 | 10652278 |
| 1737156900 | 7.63 | 0.37 | 5.10 | 7.53 | 7.7865 | 7.52 | 10085520 |
| 1737070500 | 7.26 | -0.21 | -2.81 | 7.51 | 7.5998 | 7.245 | 8365891 |
| 1736984100 | 7.47 | 0.47 | 6.71 | 7.19 | 7.52 | 7.16 | 13518450 |
| 1736897700 | 7 | -0.16 | -2.23 | 7.25 | 7.31 | 6.8 | 10847310 |
| 1736811300 | 7.16 | 0.16 | 2.29 | 6.91 | 7.17 | 6.8 | 6992005 |
| 1736552100 | 7 | -0.73 | -9.44 | 7.28 | 7.33 | 6.8001 | 15228648 |
| 1736379300 | 7.73 | -0.75 | -8.84 | 8.08 | 8.1807 | 7.515 | 11886196 |
| 1736292900 | 8.48 | -0.3 | -3.42 | 8.89 | 9.0683 | 8.405 | 12586698 |
| 1736206500 | 8.78 | 0.54 | 6.55 | 8.705 | 8.925 | 8.4949999 | 16458333 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
